Union Pacific Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	169.44	169.78	168.13	169.00	143.31	3,116,700
2019-05-28	173.00	174.01	169.74	169.81	144.00	3,819,300
2019-05-24	173.68	173.98	170.97	172.17	146.00	1,815,900
2019-05-23	172.39	172.91	169.77	172.65	146.41	3,573,600
2019-05-22	174.63	175.18	173.02	174.46	147.94	1,995,200
2019-05-21	176.00	176.33	174.46	175.04	148.43	2,519,400
2019-05-20	174.06	175.68	173.19	174.74	148.18	3,065,400
2019-05-17	173.55	176.10	173.29	174.62	148.08	4,596,300
2019-05-16	174.08	176.53	173.87	175.63	148.93	5,131,300
2019-05-15	173.50	174.84	172.38	173.77	147.36	4,089,200
2019-05-14	172.49	176.19	172.45	174.49	147.97	2,560,600
2019-05-13	172.38	173.37	170.13	171.79	145.68	3,649,500
2019-05-10	174.33	176.26	171.81	175.92	149.18	2,659,600
2019-05-09	174.00	176.05	172.71	175.63	148.93	2,138,400
2019-05-08	174.88	177.17	174.54	175.58	148.89	2,314,500
2019-05-07	174.84	175.72	172.33	174.75	148.19	4,547,300
2019-05-06	176.25	179.63	175.68	177.16	150.23	2,706,000
2019-05-03	177.89	180.02	177.54	179.20	151.96	2,729,500
2019-05-02	174.56	175.97	173.81	175.89	149.15	2,313,300
2019-05-01	177.01	178.02	175.05	175.36	148.70	2,601,300
2019-04-30	176.08	177.66	174.86	177.04	150.13	2,444,100
2019-04-29	177.07	177.75	176.32	176.41	149.59	1,836,400
2019-04-26	175.56	177.26	175.13	177.22	150.28	2,234,100
2019-04-25	175.14	177.14	174.14	175.49	148.81	2,199,900
2019-04-24	177.54	179.10	176.73	176.84	149.96	2,859,000
2019-04-23	177.25	177.48	175.34	176.73	149.87	3,284,900
2019-04-22	176.71	179.55	176.12	177.72	150.71	4,969,700
2019-04-18	175.20	177.77	174.60	176.66	149.81	8,684,600
2019-04-17	171.11	172.29	168.67	169.28	143.55	5,437,200
2019-04-16	167.78	168.35	166.94	167.98	142.45	2,361,400
2019-04-15	169.50	170.24	167.01	167.63	142.15	3,052,600
2019-04-12	167.79	169.64	167.00	169.50	143.73	3,091,700
2019-04-11	166.60	167.03	165.26	166.67	141.34	2,378,400
2019-04-10	166.86	167.29	164.97	166.35	141.06	3,551,500
2019-04-09	167.56	167.56	165.77	166.09	140.84	3,025,000
2019-04-08	168.42	168.81	167.38	168.69	143.05	2,580,800
2019-04-05	169.16	169.99	168.51	168.72	143.07	2,214,400
2019-04-04	169.28	170.17	168.31	168.79	143.13	2,788,600
2019-04-03	170.36	171.02	168.94	169.61	143.83	2,669,100
2019-04-02	170.67	171.29	169.13	169.78	143.97	2,259,900
2019-04-01	168.94	171.27	168.53	170.92	144.94	3,372,000
2019-03-29	166.18	168.14	165.81	167.20	141.78	3,646,900
2019-03-28	163.76	165.48	163.76	165.20	140.09	2,829,600
2019-03-27	161.69	163.60	161.50	163.01	138.23	2,871,900
2019-03-26	163.06	163.06	160.26	161.81	137.21	2,628,200
2019-03-25	160.71	163.70	160.60	161.50	136.95	3,137,200
2019-03-22	162.09	162.44	160.06	160.62	136.20	3,556,700
2019-03-21	159.92	163.27	159.50	162.61	137.89	3,316,700
2019-03-20	161.11	162.43	160.16	161.00	136.53	3,802,400
2019-03-19	165.87	165.93	160.31	160.75	136.31	5,728,000
2019-03-18	165.00	167.57	164.62	166.24	140.97	4,071,700
2019-03-15	164.49	166.61	164.21	165.00	139.92	9,732,400
2019-03-14	167.18	167.33	164.60	165.17	140.06	3,762,100
2019-03-13	166.10	168.92	165.19	166.83	141.47	3,855,100
2019-03-12	165.99	166.76	164.53	164.83	139.77	4,723,500
2019-03-11	164.10	166.95	163.68	165.60	140.43	4,051,600
2019-03-08	163.67	164.48	161.81	164.30	139.33	2,884,600
2019-03-07	165.75	166.11	164.16	164.94	139.87	4,141,500
2019-03-06	166.91	167.21	165.48	165.91	140.69	3,067,800
2019-03-05	167.71	169.19	166.78	166.78	141.43	2,794,900

← NewerPage 32 of 79 · 4,731 trading daysOlder →

Stock splits

Date	Split (new : old)
2014-06-09	2:1
2008-05-29	2:1
1991-10-02	2:1

Dividends

Ex-date	Amount
2026-08-31	1.4200 USD
2026-05-29	1.3800 USD
2026-02-27	1.3800 USD
2025-12-05	1.3800 USD
2025-08-29	1.3800 USD
2025-05-30	1.3400 USD
2025-02-28	1.3400 USD
2024-12-09	1.3400 USD
2024-08-30	1.3400 USD
2024-05-31	1.3000 USD
2024-02-28	1.3000 USD
2023-12-07	1.3000 USD
2023-08-30	1.3000 USD
2023-05-30	1.3000 USD
2023-02-27	1.3000 USD
2022-12-16	1.3000 USD
2022-08-30	1.3000 USD
2022-05-27	1.3000 USD
2022-02-25	1.1800 USD
2021-12-17	1.1800 USD
2021-08-30	1.0700 USD
2021-05-27	1.0700 USD
2021-02-25	0.9700 USD
2020-11-27	0.9700 USD
2020-08-28	0.9700 USD
2020-05-28	0.9700 USD
2020-02-27	0.9700 USD
2019-11-27	0.9700 USD
2019-08-29	0.9700 USD
2019-05-30	0.8800 USD
2019-02-27	0.8800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.